Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.622 1.641 1.602 1.602 38,625 -0.01(-0.59%)
Aug 30, 2016 1.622 1.641 1.612 1.612 48,629 -0.02(-1.17%)
Aug 29, 2016 1.631 1.641 1.612 1.631 81,170 +0.04(+2.40%)
Aug 26, 2016 1.641 1.641 1.593 1.593 12,706 -0.03(-1.76%)
Aug 25, 2016 1.593 1.641 1.583 1.622 59,942 +0.03(+1.80%)
Aug 24, 2016 1.622 1.631 1.593 1.593 14,767 -0.03(-1.76%)
Aug 23, 2016 1.593 1.631 1.583 1.622 41,331 +0.04(+2.41%)
Aug 22, 2016 1.602 1.622 1.583 1.583 60,435 -0.02(-1.19%)
Aug 19, 2016 1.602 1.631 1.602 1.602 34,144 -0.02(-1.18%)
Aug 18, 2016 1.622 1.650 1.614 1.622 46,960 -0.01(-0.58%)
Aug 17, 2016 1.631 1.641 1.602 1.631 60,419 +0.00(+0.00%)
Aug 16, 2016 1.641 1.650 1.622 1.631 48,216 +0.00(+0.00%)
Aug 15, 2016 1.631 1.660 1.631 1.631 83,646 +0.01(+0.59%)
Aug 12, 2016 1.623 1.631 1.593 1.622 67,949 +0.00(+0.00%)
Aug 11, 2016 1.602 1.636 1.593 1.622 86,472 +0.01(+0.59%)
Aug 10, 2016 1.602 1.631 1.593 1.612 87,841 +0.00(+0.00%)
Aug 09, 2016 1.593 1.622 1.593 1.612 124,219 +0.01(+0.60%)
Aug 08, 2016 1.631 1.641 1.612 1.602 105,087 -0.04(-2.33%)
Aug 05, 2016 1.641 1.669 1.603 1.641 235,647 +0.02(+1.18%)
Aug 04, 2016 1.612 1.631 1.586 1.622 110,720 +0.02(+1.19%)
Aug 03, 2016 1.574 1.612 1.574 1.602 36,276 +0.03(+1.82%)
Aug 02, 2016 1.574 1.602 1.564 1.574 98,631 -0.02(-1.20%)
Aug 01, 2016 1.602 1.622 1.583 1.593 31,685 +0.01(+0.60%)
Jul 29, 2016 1.602 1.622 1.574 1.583 87,221 -0.02(-0.99%)
Jul 28, 2016 1.579 1.612 1.564 1.599 76,874 +0.03(+2.23%)
Jul 27, 2016 1.564 1.598 1.564 1.564 77,981 -0.00(-0.01%)
Jul 26, 2016 1.574 1.583 1.564 1.564 70,859 -0.01(-0.60%)
Jul 25, 2016 1.602 1.622 1.574 1.574 67,216 -0.03(-1.79%)
Jul 22, 2016 1.612 1.641 1.602 1.602 24,207 +0.00(+0.00%)
Jul 21, 2016 1.602 1.641 1.593 1.602 27,817 +0.00(+0.00%)
Jul 20, 2016 1.612 1.650 1.593 1.602 65,538 -0.02(-1.18%)
Jul 19, 2016 1.602 1.660 1.602 1.622 69,613 +0.01(+0.59%)
Jul 18, 2016 1.612 1.660 1.574 1.612 110,541 -0.01(-0.59%)
Jul 15, 2016 1.612 1.650 1.612 1.622 85,456 +0.00(+0.00%)
Jul 14, 2016 1.602 1.631 1.574 1.622 66,020 +0.00(+0.00%)
Jul 13, 2016 1.612 1.641 1.612 1.622 34,087 +0.00(+0.00%)
Jul 12, 2016 1.593 1.631 1.593 1.622 53,594 +0.02(+1.19%)
Jul 11, 2016 1.602 1.622 1.574 1.602 99,810 -0.02(-1.18%)
Jul 08, 2016 1.612 1.602 1.602 1.622 25,253 +0.02(+1.19%)
Jul 07, 2016 1.583 1.650 1.583 1.602 35,530 -0.01(-0.59%)
Jul 05, 2016 1.593 1.650 1.593 1.612 39,071 -0.02(-1.17%)
Jul 01, 2016 1.631 1.631 1.631 1.631 83,032 +0.01(+0.59%)
Jun 30, 2016 1.602 1.641 1.583 1.622 77,455 +0.02(+1.19%)
Jun 29, 2016 1.602 1.641 1.591 1.602 41,594 +0.01(+0.60%)
Jun 28, 2016 1.602 1.631 1.593 1.593 12,750 +0.01(+0.60%)
Jun 27, 2016 1.612 1.631 1.564 1.583 49,258 -0.02(-1.19%)
Jun 24, 2016 1.622 1.631 1.588 1.602 26,562 -0.01(-0.59%)
Jun 23, 2016 1.593 1.641 1.585 1.612 45,017 +0.04(+2.42%)
Jun 22, 2016 1.612 1.612 1.574 1.574 79,351 -0.01(-0.60%)
Jun 21, 2016 1.583 1.622 1.583 1.583 62,689 +0.00(+0.00%)
Jun 20, 2016 1.583 1.635 1.583 1.583 132,234 +0.00(+0.00%)
Jun 17, 2016 1.593 1.631 1.583 1.583 69,009 -0.03(-1.78%)
Jun 16, 2016 1.641 1.660 1.612 1.612 54,334 -0.04(-2.31%)
Jun 15, 2016 1.631 1.669 1.622 1.650 24,078 +0.03(+1.76%)
Jun 14, 2016 1.660 1.679 1.622 1.622 96,149 -0.03(-1.73%)
Jun 13, 2016 1.660 1.679 1.650 1.650 61,613 -0.03(-1.70%)
Jun 10, 2016 1.669 1.698 1.641 1.679 38,361 +0.00(+0.00%)
Jun 09, 2016 1.688 1.726 1.641 1.679 107,557 -0.04(-2.22%)
Jun 08, 2016 1.755 1.755 1.698 1.717 25,243 -0.01(-0.55%)
Jun 07, 2016 1.631 1.755 1.631 1.726 170,287 +0.08(+4.62%)
Jun 06, 2016 1.679 1.717 1.622 1.650 77,638 -0.03(-1.70%)
Jun 03, 2016 1.660 1.717 1.650 1.679 58,745 +0.00(+0.00%)
Jun 02, 2016 1.726 1.726 1.679 1.679 46,367 -0.04(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.